Bitwise Ethereum Option Income Strategy ETF (IETH)
NYSEARCA: IETH · Real-Time Price · USD
18.09
-0.25 (-1.39%)
At close: Jun 4, 2026, 4:00 PM EDT
18.09
0.00 (0.00%)
After-hours: Jun 4, 2026, 8:00 PM EDT
IETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 17.82 | 18.09 | 17.82 | 18.09 | 18.09 | -1.39% | 314 |
| Jun 3, 2026 | 18.82 | 18.82 | 18.34 | 18.34 | 18.34 | -5.08% | 1,177 |
| Jun 2, 2026 | 19.57 | 19.57 | 19.32 | 19.32 | 19.32 | -4.40% | 385 |
| Jun 1, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.54% | 29 |
| May 29, 2026 | 20.04 | 20.32 | 20.04 | 20.32 | 20.32 | 0.10% | 223 |
| May 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.61% | 220 |
| May 27, 2026 | 20.66 | 20.84 | 20.63 | 20.63 | 20.63 | -0.55% | 355 |
| May 26, 2026 | 21.07 | 21.37 | 20.75 | 20.75 | 20.75 | 0.24% | 1,328 |
| May 22, 2026 | 21.17 | 21.17 | 20.70 | 20.70 | 20.70 | -2.63% | 396 |
| May 21, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.26 | 0.38% | 61 |
| May 20, 2026 | 21.16 | 21.38 | 21.16 | 21.38 | 21.18 | 1.09% | 508 |
| May 19, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.95 | -0.23% | 8 |
| May 18, 2026 | 20.91 | 21.20 | 20.91 | 21.20 | 21.00 | -2.88% | 615 |
| May 15, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.62 | -2.97% | 280 |
| May 14, 2026 | 22.08 | 22.49 | 22.08 | 22.49 | 22.28 | 1.81% | 215 |
| May 13, 2026 | 22.00 | 22.24 | 22.00 | 22.09 | 21.88 | -1.35% | 728 |
| May 12, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.18 | -1.82% | 102 |
| May 11, 2026 | 22.85 | 22.85 | 22.81 | 22.81 | 22.59 | 0.76% | 109 |
| May 8, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.42 | 0.93% | 133 |
| May 7, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.22 | -1.73% | 53 |
| May 6, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.61 | -0.49% | 135 |
| May 5, 2026 | 23.08 | 23.08 | 22.85 | 22.94 | 22.72 | 0.57% | 487 |
| May 4, 2026 | 22.58 | 22.81 | 22.58 | 22.81 | 22.59 | 1.67% | 275 |
| May 1, 2026 | 22.38 | 22.43 | 22.38 | 22.43 | 22.22 | 1.59% | 456 |
| Apr 30, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.87 | 1.19% | 18 |
| Apr 29, 2026 | 22.25 | 22.25 | 21.82 | 21.82 | 21.62 | -2.29% | 991 |
| Apr 28, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.13 | 0.85% | 155 |
| Apr 27, 2026 | 22.32 | 22.32 | 22.06 | 22.15 | 21.94 | -0.71% | 1,279 |
| Apr 24, 2026 | 22.22 | 22.30 | 22.13 | 22.30 | 22.09 | 0.39% | 1,133 |
| Apr 23, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.01 | -1.84% | 267 |
| Apr 22, 2026 | 22.95 | 22.95 | 22.85 | 22.85 | 22.42 | 2.78% | 156 |
| Apr 21, 2026 | 22.14 | 22.23 | 22.14 | 22.23 | 21.82 | -0.87% | 255 |
| Apr 20, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.01 | -1.78% | 37 |
| Apr 17, 2026 | 22.95 | 22.95 | 22.83 | 22.83 | 22.41 | 1.39% | 693 |
| Apr 16, 2026 | 22.46 | 22.52 | 22.46 | 22.52 | 22.10 | 0.28% | 201 |
| Apr 15, 2026 | 22.42 | 22.46 | 22.42 | 22.46 | 22.04 | 0.58% | 170 |
| Apr 14, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 21.91 | 1.08% | 96 |
| Apr 13, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 21.68 | 0.64% | 256 |
| Apr 10, 2026 | 21.85 | 21.95 | 21.85 | 21.95 | 21.54 | 0.94% | 721 |
| Apr 9, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.34 | 0.53% | 129 |
| Apr 8, 2026 | 21.58 | 21.63 | 21.44 | 21.63 | 21.23 | 3.13% | 1,018 |
| Apr 7, 2026 | 20.75 | 20.98 | 20.75 | 20.98 | 20.58 | -0.89% | 534 |
| Apr 6, 2026 | 21.18 | 21.18 | 21.16 | 21.16 | 20.77 | 2.82% | 1,142 |
| Apr 2, 2026 | 20.12 | 20.58 | 20.12 | 20.58 | 20.20 | -1.87% | 242 |
| Apr 1, 2026 | 20.93 | 21.02 | 20.91 | 20.98 | 20.58 | 1.47% | 637 |
| Mar 31, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.28 | 2.49% | 104 |
| Mar 30, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.79 | 1.44% | 363 |
| Mar 27, 2026 | 19.64 | 19.88 | 19.49 | 19.88 | 19.51 | -1.77% | 3,969 |
| Mar 26, 2026 | 20.52 | 20.65 | 20.51 | 20.65 | 19.86 | -3.00% | 3,347 |
| Mar 25, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 20.48 | 1.61% | 81 |